Kirloskar Brothers Limited (NSE:KIRLOSBROS)
India · Delayed Price · Currency is INR 1,886.40
-24.60 (-1.29%)
Jul 22, 2026, 3:29 PM IST
NSE:KIRLOSBROS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 1,910.00 | 1,910.70 | 1,857.00 | 1,866.20 | - | -2.34% | 25,158 |
| Jul 21, 2026 | 1,898.20 | 1,921.60 | 1,876.90 | 1,911.00 | 1,911.00 | 0.62% | 51,370 |
| Jul 20, 2026 | 1,863.40 | 1,921.00 | 1,846.00 | 1,899.20 | 1,899.20 | 1.66% | 66,355 |
| Jul 17, 2026 | 1,871.00 | 1,874.00 | 1,833.10 | 1,868.20 | 1,868.20 | -0.15% | 84,102 |
| Jul 16, 2026 | 1,925.00 | 1,927.00 | 1,865.10 | 1,871.00 | 1,871.00 | -2.83% | 83,942 |
| Jul 15, 2026 | 1,968.10 | 2,007.60 | 1,905.70 | 1,925.50 | 1,925.50 | -0.23% | 323,114 |
| Jul 14, 2026 | 1,945.00 | 1,964.00 | 1,885.00 | 1,929.90 | 1,929.90 | -1.03% | 92,515 |
| Jul 13, 2026 | 1,920.50 | 1,965.90 | 1,898.00 | 1,950.00 | 1,950.00 | 1.54% | 80,149 |
| Jul 10, 2026 | 1,927.00 | 1,934.90 | 1,909.60 | 1,920.50 | 1,920.50 | 0.65% | 48,615 |
| Jul 9, 2026 | 1,865.60 | 1,916.30 | 1,840.00 | 1,908.10 | 1,908.10 | 2.92% | 114,038 |
| Jul 8, 2026 | 1,848.00 | 1,865.90 | 1,827.10 | 1,853.90 | 1,853.90 | -0.12% | 116,575 |
| Jul 7, 2026 | 1,876.10 | 1,882.10 | 1,811.30 | 1,856.20 | 1,856.20 | -1.01% | 86,749 |
| Jul 6, 2026 | 1,852.50 | 1,885.00 | 1,834.10 | 1,875.10 | 1,875.10 | 1.22% | 125,676 |
| Jul 3, 2026 | 1,925.30 | 1,935.60 | 1,800.00 | 1,852.50 | 1,852.50 | -3.42% | 274,175 |
| Jul 2, 2026 | 1,985.00 | 1,999.80 | 1,906.00 | 1,918.10 | 1,918.10 | -3.35% | 134,526 |
| Jul 1, 2026 | 2,068.80 | 2,098.00 | 1,973.30 | 1,984.50 | 1,984.50 | -3.36% | 122,331 |
| Jun 30, 2026 | 1,950.50 | 2,091.70 | 1,950.50 | 2,053.40 | 2,053.40 | 4.56% | 397,068 |
| Jun 29, 2026 | 2,026.70 | 2,036.10 | 1,901.00 | 1,963.80 | 1,963.80 | -2.71% | 483,798 |
| Jun 25, 2026 | 2,022.40 | 2,030.30 | 1,966.10 | 2,018.50 | 2,018.50 | -0.11% | 180,624 |
| Jun 24, 2026 | 2,027.00 | 2,040.90 | 1,956.60 | 2,020.80 | 2,020.80 | -0.30% | 250,545 |
| Jun 23, 2026 | 2,089.90 | 2,129.80 | 1,993.00 | 2,026.80 | 2,026.80 | -2.24% | 662,956 |
| Jun 22, 2026 | 1,970.00 | 2,189.20 | 1,970.00 | 2,073.30 | 2,073.30 | 7.22% | 3,531,849 |
| Jun 19, 2026 | 1,898.80 | 1,965.00 | 1,884.30 | 1,933.60 | 1,933.60 | 1.60% | 229,309 |
| Jun 18, 2026 | 1,839.10 | 1,908.00 | 1,839.00 | 1,903.20 | 1,903.20 | 3.04% | 231,750 |
| Jun 17, 2026 | 1,825.80 | 1,859.00 | 1,795.90 | 1,847.00 | 1,847.00 | 1.67% | 171,329 |
| Jun 16, 2026 | 1,755.40 | 1,845.00 | 1,755.40 | 1,816.70 | 1,816.70 | 3.63% | 244,500 |
| Jun 15, 2026 | 1,751.90 | 1,775.60 | 1,733.50 | 1,753.00 | 1,753.00 | 1.36% | 98,406 |
| Jun 12, 2026 | 1,682.40 | 1,735.10 | 1,682.40 | 1,729.40 | 1,729.40 | 3.92% | 73,744 |
| Jun 11, 2026 | 1,725.00 | 1,745.00 | 1,654.00 | 1,664.10 | 1,664.10 | -3.52% | 57,850 |
| Jun 10, 2026 | 1,720.90 | 1,745.00 | 1,705.50 | 1,724.80 | 1,724.80 | 0.47% | 64,675 |
| Jun 9, 2026 | 1,711.00 | 1,725.00 | 1,696.40 | 1,716.80 | 1,716.80 | 0.97% | 33,548 |
| Jun 8, 2026 | 1,711.90 | 1,724.80 | 1,672.50 | 1,700.30 | 1,700.30 | -0.63% | 97,116 |
| Jun 5, 2026 | 1,634.30 | 1,757.00 | 1,633.60 | 1,711.10 | 1,711.10 | 5.36% | 546,682 |
| Jun 4, 2026 | 1,614.10 | 1,657.40 | 1,614.10 | 1,624.10 | 1,624.10 | 0.62% | 50,507 |
| Jun 3, 2026 | 1,620.40 | 1,633.60 | 1,596.40 | 1,614.10 | 1,614.10 | -0.33% | 29,561 |
| Jun 2, 2026 | 1,612.20 | 1,646.10 | 1,594.30 | 1,619.50 | 1,619.50 | -0.28% | 40,705 |
| Jun 1, 2026 | 1,640.60 | 1,678.20 | 1,612.50 | 1,624.00 | 1,624.00 | -0.55% | 51,099 |
| May 29, 2026 | 1,670.00 | 1,734.80 | 1,610.00 | 1,633.00 | 1,633.00 | -1.17% | 220,787 |
| May 27, 2026 | 1,618.00 | 1,657.90 | 1,610.50 | 1,652.40 | 1,652.40 | 2.60% | 43,737 |
| May 26, 2026 | 1,628.50 | 1,643.90 | 1,605.00 | 1,610.60 | 1,610.60 | -1.10% | 26,305 |
| May 25, 2026 | 1,624.00 | 1,653.30 | 1,614.10 | 1,628.50 | 1,628.50 | 1.92% | 39,573 |
| May 22, 2026 | 1,625.00 | 1,632.40 | 1,581.20 | 1,597.80 | 1,597.80 | -1.50% | 32,873 |
| May 21, 2026 | 1,610.70 | 1,658.40 | 1,610.70 | 1,622.20 | 1,622.20 | 1.02% | 38,209 |
| May 20, 2026 | 1,619.00 | 1,624.00 | 1,577.60 | 1,605.80 | 1,605.80 | -0.82% | 51,055 |
| May 19, 2026 | 1,628.10 | 1,635.30 | 1,610.10 | 1,619.00 | 1,619.00 | -0.94% | 24,528 |
| May 18, 2026 | 1,586.60 | 1,655.40 | 1,558.90 | 1,634.40 | 1,634.40 | 1.68% | 68,832 |
| May 15, 2026 | 1,635.00 | 1,635.00 | 1,592.90 | 1,607.40 | 1,607.40 | -1.14% | 38,225 |
| May 14, 2026 | 1,594.00 | 1,645.70 | 1,564.00 | 1,626.00 | 1,626.00 | 2.68% | 91,178 |
| May 13, 2026 | 1,705.00 | 1,719.00 | 1,550.10 | 1,583.60 | 1,583.60 | -5.68% | 334,554 |
| May 12, 2026 | 1,665.90 | 1,725.00 | 1,637.00 | 1,679.00 | 1,679.00 | 0.67% | 82,526 |